瑞基 (4171)-台灣摩根士丹利券商分點個股進出

台股 » 個股 » 瑞基 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

瑞基

(4171)

可現股當沖

股價
31.95
漲跌
▲0.10
漲幅
+0.31%
成交量
278張
產業
上櫃農業科技業類股0.00%
194人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

瑞基 (4171)籌碼相關－台灣摩根士丹利券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	9	31.10	0	0.00	31.30	9	163	5.49%
2024/04/16	0	0.00	1	30.10	30.70	-1	165	-0.60%
2024/04/10	4	32.91	0	0.00	32.95	4	170	2.34%
2024/04/09	1	32.60	0	0.00	32.55	1	198	0.50%
2024/03/29	0	0.00	1	33.00	33.65	-1	204	-0.49%
2024/03/13	1	35.30	0	0.00	35.00	1	330	0.30%
2024/01/25	0	0.00	6	37.98	37.55	-6	573	-1.05%
2024/01/23	0	0.00	5	37.88	37.95	-5	575	-0.87%
2024/01/22	0	0.00	8	37.69	37.90	-8	574	-1.39%
2024/01/19	0	0.00	14	37.28	37.40	-14	575	-2.43%
2024/01/18	0	0.00	16	36.93	37.30	-16	572	-2.79%
2024/01/17	0	0.00	24	36.89	36.55	-24	568	-4.22%
2024/01/16	0	0.00	8	38.68	38.45	-8	564	-1.42%
2024/01/15	0	0.00	11	38.96	39.00	-11	563	-1.95%
2024/01/12	0	0.00	9	38.82	38.50	-9	561	-1.60%
2023/12/29	0	0.00	0.1	39.00	39.45	-0.1	524	-0.02%
2023/12/14	0	0.00	8	39.03	38.85	-8	420	-1.90%
2023/12/12	7	38.68	0	0.00	38.55	7	446	1.57%
2023/12/06	0	0.00	3	42.18	42.80	-3	425	-0.70%
2023/12/04	0	0.00	8	44.39	45.75	-8	346	-2.31%
2023/12/01	0	0.00	10	41.73	41.60	-10	296	-3.38%
2023/11/29	0	0.00	10	38.84	40.10	-10	256	-3.90%
2023/11/23	2	35.18	0	0.00	34.50	2	189	1.06%
2023/11/09	0	0.00	3	33.53	33.25	-3	198	-1.51%
2023/11/06	2	33.68	0	0.00	33.55	2	201	0.99%
2023/11/01	0.3	33.30	0	0.00	32.85	0.3	199	0.13%
2023/10/04	0	0.00	3	32.55	32.90	-3	242	-1.24%
2023/09/28	0	0.00	1	34.90	33.95	-1	238	-0.42%
2023/09/27	0	0.00	11	35.15	35.00	-11	237	-4.63%
2023/09/22	0	0.00	24	35.67	35.55	-24	236	-10.16%
2023/09/21	0	0.00	13	35.65	35.50	-13	238	-5.44%
2023/09/20	0	0.00	22	36.08	36.00	-22	238	-9.24%
2023/09/19	0	0.00	15	35.88	35.85	-15	239	-6.26%
2023/09/18	0.7	36.25	13	36.13	36.00	-12.3	238	-5.17%
2023/09/15	361.5	36.48	0	0.00	36.30	361.5	237	151.94%	大買/鉅額交易
2023/09/14	15	38.11	0	0.00	38.15	15	207	7.21%
2023/09/13	4	37.39	0	0.00	37.80	4	205	1.95%
2023/09/12	6	37.14	0	0.00	37.50	6	204	2.93%
2023/09/11	1	37.10	0	0.00	36.75	1	205	0.49%
2023/09/08	4	37.90	0	0.00	37.70	4	204	1.96%
2023/09/07	7	38.31	0	0.00	38.20	7	207	3.38%
2023/09/06	3	38.35	2	38.35	38.35	1	207	0.48%
2023/09/04	1	37.80	0	0.00	37.80	1	203	0.49%
2023/08/31	1	36.30	0	0.00	36.25	1	200	0.50%
2023/08/30	8	36.45	0	0.00	36.25	8	200	4.00%
2023/08/29	0	0.00	19	35.63	36.45	-19	199	-9.51%
2023/08/28	3	36.28	9	36.33	36.15	-6	196	-3.05%
2023/08/25	0	0.00	12	36.13	36.35	-12	195	-6.13%
2023/08/24	0	0.00	7	35.94	36.05	-7	194	-3.59%
2023/08/23	0	0.00	3	36.00	36.00	-3	194	-1.55%
2023/08/22	0	0.00	3	35.52	35.85	-3	194	-1.54%
2023/08/21	0	0.00	10	35.74	35.65	-10	193	-5.17%
2023/08/18	7	37.01	0	0.00	36.55	7	194	3.60%
2023/08/17	1	37.25	3	37.65	37.25	-2	194	-1.03%
2023/08/16	3	35.45	0	0.00	35.45	3	191	1.57%
2023/08/15	1	36.15	6	36.17	36.10	-5	191	-2.61%
2023/08/11	0	0.00	4	38.13	38.25	-4	188	-2.12%
2023/08/09	2	38.13	4	38.05	38.25	-2	191	-1.04%
2023/08/08	3	38.50	4	38.78	38.60	-1	195	-0.51%
2023/08/04	3	38.98	1	38.70	39.40	2	206	0.97%
2023/08/02	1	38.00	10	38.21	37.95	-9	205	-4.39%
2023/08/01	0	0.00	9	39.42	39.10	-9	202	-4.46%
2023/07/31	8	40.76	0	0.00	40.00	8	198	4.03%
2023/07/27	24	51.53	0	0.00	52.60	24	188	12.76%
2023/07/25	1	49.65	3	49.32	50.90	-2	177	-1.13%
2023/07/24	1	48.85	7	48.90	49.05	-6	174	-3.43%
2023/07/21	1	49.40	11	49.14	48.85	-10	175	-5.70%
2023/07/20	1	49.20	4	49.24	49.25	-3	176	-1.70%
2023/07/19	0	0.00	25	50.47	49.95	-25	174	-14.34%
2023/07/18	0	0.00	15	50.62	50.80	-15	177	-8.46%
2023/07/17	1	51.30	7	50.89	51.40	-6	181	-3.30%
2023/07/13	0	0.00	3	50.33	50.40	-3	186	-1.61%
2023/07/12	1	50.70	0	0.00	50.80	1	188	0.53%
2023/07/10	0	0.00	2	51.65	51.40	-2	186	-1.07%
2023/07/07	1	52.20	0	0.00	52.10	1	186	0.54%
2023/07/06	1	53.00	1	53.10	52.60	0	188	0.00%
2023/07/05	8	53.31	0	0.00	53.30	8	189	4.22%
2023/07/04	7	52.86	0	0.00	52.60	7	188	3.71%
2023/07/03	0	0.00	1	53.00	52.90	-1	189	-0.53%
2023/06/29	10	53.29	0	0.00	53.10	10	193	5.16%
2023/06/27	2	52.55	0	0.00	52.10	2	204	0.98%
2023/06/21	8	51.20	0	0.00	51.60	8	220	3.63%
2023/06/20	4	51.23	0	0.00	51.40	4	224	1.78%
2023/06/16	8	51.41	0	0.00	51.50	8	235	3.39%
2023/06/14	3	51.77	2	51.50	51.50	1	236	0.42%
2023/06/12	2	52.50	0	0.00	52.20	2	236	0.85%
2023/06/09	2	52.95	0	0.00	53.30	2	238	0.84%
2023/06/08	0	0.00	1	52.80	52.80	-1	245	-0.41%
2023/06/07	2	53.20	0	0.00	52.90	2	252	0.79%
2023/06/06	2	52.75	0	0.00	52.60	2	254	0.79%
2023/06/05	1	52.70	2	53.10	52.70	-1	257	-0.39%
2023/06/02	1	52.80	0	0.00	52.60	1	261	0.38%
2023/05/31	0	0.00	5	53.40	53.40	-5	274	-1.82%
2023/05/30	0	0.00	0.1	53.10	53.30	-0.1	281	-0.03%
2023/05/29	5	53.76	3	53.80	53.80	2	284	0.70%
2023/05/26	0	0.00	4	53.63	52.70	-4	287	-1.39%
2023/05/25	0	0.00	6	53.43	53.20	-6	287	-2.08%
2023/05/24	0	0.00	5	54.30	53.70	-5	289	-1.72%
2023/05/23	6	53.58	0	0.00	53.60	6	291	2.06%
2023/05/22	6	52.85	0	0.00	52.80	6	299	2.00%
2023/05/19	0	0.00	2	52.80	52.20	-2	300	-0.67%
2023/05/18	0	0.00	2	52.00	52.00	-2	306	-0.65%
2023/05/17	2	52.20	1	51.80	52.10	1	312	0.32%
2023/05/16	2	51.85	2	51.85	51.70	0	315	0.00%
2023/05/15	1	51.10	4	51.15	51.20	-3	321	-0.93%
2023/05/12	0	0.00	5	52.12	52.40	-5	326	-1.53%
2023/05/11	2	54.05	0	0.00	52.80	2	333	0.60%
2023/05/10	0	0.00	6	56.08	56.10	-6	330	-1.81%
2023/05/09	2	56.70	0	0.00	56.40	2	338	0.59%
2023/05/08	5	58.16	0	0.00	57.50	5	346	1.44%
2023/05/05	2	58.80	2	58.60	58.60	0	359	0.00%
2023/05/04	8	58.96	0	0.00	58.80	8	379	2.11%
2023/05/03	2	58.50	1	58.50	58.50	1	391	0.26%
2023/05/02	0	0.00	2	59.15	58.50	-2	417	-0.48%
2023/04/28	3	57.77	3	57.77	58.00	0	425	0.00%
2023/04/27	2	56.75	5	56.80	56.90	-3	432	-0.69%
2023/04/26	0	0.00	4	56.43	56.90	-4	442	-0.90%
2023/04/25	3	57.70	6	57.55	57.10	-3	450	-0.67%
2023/04/24	0	0.00	4	58.10	58.20	-4	465	-0.86%
2023/04/21	0	0.00	7	58.53	58.00	-7	492	-1.42%
2023/04/20	3	61.40	1	61.40	60.20	2	525	0.38%
2023/04/19	3	60.77	2	60.70	61.40	1	551	0.18%
2023/04/17	0	0.00	1	60.20	61.60	-1	662	-0.15%
2023/04/14	0	0.00	3	60.33	60.30	-3	761	-0.39%
2023/04/12	6	60.77	0	0.00	60.70	6	1,372	0.44%
2023/04/11	3	59.63	1	59.50	59.60	2	1,459	0.14%
2023/04/10	3	60.37	0	0.00	60.10	3	1,462	0.21%
2023/04/07	3	61.23	0	0.00	61.30	3	1,470	0.20%
2023/03/29	3	61.40	0	0.00	61.10	3	1,510	0.20%
2023/03/27	3	60.97	0	0.00	61.50	3	1,519	0.20%
2023/03/24	0	0.00	1	59.90	60.70	-1	1,516	-0.07%
2023/03/22	3	59.33	0	0.00	58.10	3	1,518	0.20%
2023/03/21	4	57.55	0	0.00	57.70	4	1,536	0.26%
2023/03/20	3	56.50	0	0.00	56.70	3	1,538	0.19%
2023/03/17	1	56.00	0	0.00	55.90	1	1,550	0.06%
2023/03/15	6	57.25	0	0.00	57.20	6	1,605	0.37%
2023/03/14	0	0.00	3	57.57	56.70	-3	1,657	-0.18%
2023/03/13	5	57.70	3	56.70	57.60	2	1,660	0.12%
2023/03/10	1	60.70	0	0.00	59.20	1	1,661	0.06%
2023/03/09	1	61.60	0	0.00	61.30	1	1,658	0.06%
2023/03/08	1	61.60	0	0.00	61.30	1	1,658	0.06%
2023/03/07	1	62.00	0	0.00	61.80	1	1,657	0.06%
2023/03/06	22	62.74	0	0.00	62.60	22	1,655	1.33%
2023/03/03	4	62.70	0	0.00	62.70	4	1,654	0.24%
2023/03/02	57	62.17	0	0.00	62.10	57	1,646	3.46%
2023/03/01	2	60.75	3	60.13	61.20	-1	1,642	-0.06%
2023/02/24	5	60.82	0	0.00	60.60	5	1,646	0.30%
2023/02/23	8	61.63	0	0.00	61.70	8	1,643	0.49%
2023/02/22	1	60.90	0	0.00	60.80	1	1,647	0.06%
2023/02/21	1	61.20	0	0.00	61.20	1	1,661	0.06%
2023/02/20	8	62.05	0	0.00	61.80	8	1,660	0.48%
2023/02/17	4	60.13	0	0.00	60.70	4	1,654	0.24%
2023/02/16	4	59.43	6	59.25	60.10	-2	1,658	-0.12%
2023/02/15	0	0.00	4	59.63	59.30	-4	1,658	-0.24%
2023/02/14	1	60.10	5	60.38	60.10	-4	1,657	-0.24%
2023/02/13	6	60.52	16	60.68	59.90	-10	1,657	-0.60%
2023/02/10	3	61.20	5	61.64	61.30	-2	1,655	-0.12%
2023/02/09	0	0.00	15	63.15	62.10	-15	1,650	-0.91%
2023/02/08	24	63.83	19	63.61	63.40	5	1,641	0.30%
2023/02/07	22	63.96	18	63.98	63.90	4	1,640	0.24%
2023/02/06	25	64.13	14	63.74	64.00	11	1,634	0.67%
2023/02/03	15	63.70	21	63.46	63.10	-6	1,627	-0.37%
2023/02/02	23	64.24	14	63.84	64.00	9	1,617	0.56%
2023/02/01	0	0.00	11	61.85	62.40	-11	1,597	-0.69%
2023/01/31	0	0.00	1	61.70	61.80	-1	1,586	-0.06%
2023/01/30	6	58.67	0	0.00	58.40	6	1,562	0.38%
2023/01/17	3	59.90	7	59.86	59.40	-4	1,557	-0.26%
2023/01/16	13	58.47	1	58.60	60.10	12	1,551	0.77%
2023/01/13	6	58.60	0	0.00	58.10	6	1,544	0.39%
2023/01/12	3	59.23	11	59.34	58.80	-8	1,539	-0.52%
2023/01/11	3	61.43	8	61.09	60.50	-5	1,525	-0.33%
2023/01/10	6	63.62	9	64.29	62.80	-3	1,508	-0.20%
2023/01/09	37	63.72	0	0.00	63.50	37	1,504	2.46%
2023/01/06	9	66.70	14	68.12	65.10	-5	1,482	-0.34%
2023/01/05	18	68.38	43	68.91	68.60	-25	1,440	-1.74%
2023/01/04	41	69.73	91	69.40	69.70	-50	1,377	-3.63%
2023/01/03	0	0.00	10	68.10	70.90	-10	1,279	-0.78%
2022/12/30	10	60.42	6	62.90	66.00	4	979	0.41%
2022/12/29	0	0.00	6	57.28	60.00	-6	678	-0.88%
2022/12/27	0	0.00	11	56.15	56.50	-11	596	-1.84%
2022/12/26	0	0.00	3	57.30	57.60	-3	591	-0.51%
2022/12/22	0	0.00	4	54.15	55.50	-4	568	-0.70%
2022/12/21	2	54.30	17	54.32	53.70	-15	578	-2.59%
2022/12/20	11	54.35	34	55.34	54.50	-23	587	-3.91%
2022/12/19	2	57.70	9	57.50	56.70	-7	601	-1.16%
2022/12/16	8	56.23	22	55.89	55.60	-14	604	-2.31%
2022/12/15	0	0.00	8	56.28	56.20	-8	614	-1.30%
2022/12/14	21	56.94	58	56.45	57.70	-37	621	-5.95%
2022/12/13	4	57.70	19	58.52	57.80	-15	615	-2.44%
2022/12/12	0	0.00	2	54.75	54.80	-2	605	-0.33%
2022/12/09	0	0.00	28	56.48	56.10	-28	611	-4.58%
2022/12/08	15	57.97	99	58.45	58.00	-84	608	-13.80%
2022/12/07	8	61.23	72	59.42	59.60	-64	605	-10.58%
2022/12/06	28	61.44	167	60.61	57.90	-139	586	-23.70%	大賣/鉅額交易
2022/12/05	0	0.00	2	55.10	59.10	-2	592	-0.34%
2022/12/02	63	53.94	12	53.87	53.80	51	602	8.47%
2022/12/01	32	52.68	5	52.36	53.00	27	604	4.47%
2022/11/30	21	51.82	8	51.88	51.80	13	622	2.09%
2022/11/29	7	51.03	2	51.30	51.00	5	650	0.77%
2022/11/28	22	51.31	7	50.87	51.80	15	680	2.20%
2022/11/25	8	51.66	19	51.56	51.10	-11	715	-1.54%
2022/11/24	3	52.27	15	51.50	51.50	-12	779	-1.54%
2022/11/23	30	51.87	12	51.79	51.90	18	787	2.29%
2022/11/22	0	0.00	66	52.02	51.20	-66	801	-8.24%
2022/11/21	1	54.30	18	54.07	53.10	-17	814	-2.09%
2022/11/18	24	54.66	9	54.90	54.10	15	841	1.78%
2022/11/17	66	54.61	3	55.40	55.10	63	858	7.34%
2022/11/16	49	53.10	6	53.22	53.10	43	859	5.00%
2022/11/15	34	52.81	4	52.65	52.60	30	879	3.41%
2022/11/14	44	52.53	25	52.27	53.20	19	899	2.11%
2022/11/11	2	53.35	19	53.13	52.30	-17	930	-1.83%
2022/11/10	2	53.20	22	53.77	53.00	-20	943	-2.12%
2022/11/09	22	53.25	2	52.60	53.30	20	964	2.07%
2022/11/08	31	53.17	12	52.68	52.50	19	975	1.95%
2022/11/07	6	51.53	8	51.50	52.10	-2	978	-0.20%
2022/11/04	2	51.40	19	51.74	51.40	-17	978	-1.74%
2022/11/03	0	0.00	4	51.60	51.70	-4	984	-0.41%
2022/11/02	11	51.71	6	51.85	51.90	5	988	0.51%
2022/11/01	0	0.00	4	50.88	50.70	-4	1,007	-0.40%
2022/10/31	10	51.27	0	0.00	50.80	10	1,010	0.99%
2022/10/28	1	49.30	6	49.53	49.30	-5	1,027	-0.49%
2022/10/27	44	49.53	2	50.15	50.20	42	1,034	4.06%
2022/10/26	14	48.23	0	0.00	48.65	14	1,038	1.35%
2022/10/25	12	48.26	30	48.65	48.10	-18	1,042	-1.73%
2022/10/24	7	50.20	0	0.00	50.40	7	1,039	0.67%
2022/10/21	1	49.90	21	49.92	49.25	-20	1,044	-1.91%
2022/10/20	2	50.70	13	50.53	50.70	-11	1,045	-1.05%
2022/10/19	0	0.00	11	52.10	52.00	-11	1,045	-1.05%
2022/10/18	0	0.00	27	52.07	52.60	-27	1,049	-2.57%
2022/10/17	100	51.76	69	52.16	51.30	31	1,053	2.94%
2022/10/14	51	48.80	1	50.70	50.70	50	1,032	4.84%
2022/10/13	5	47.67	11	47.28	46.15	-6	1,028	-0.58%
2022/10/12	0	0.00	17	50.54	50.20	-17	1,026	-1.66%
2022/10/11	35	50.73	0	0.00	51.20	35	1,039	3.37%
2022/10/07	6	51.82	0	0.00	51.50	6	1,047	0.57%
2022/10/06	10	53.33	0	0.00	53.50	10	1,053	0.95%
2022/10/05	0	0.00	9	54.34	53.80	-9	1,064	-0.85%
2022/10/04	13	54.67	11	54.63	54.70	2	1,090	0.18%
2022/10/03	42	52.72	5	52.90	53.00	37	1,121	3.30%
2022/09/30	5	53.12	16	53.03	53.10	-11	1,131	-0.97%
2022/09/29	91	53.75	0	0.00	53.60	91	1,142	7.97%
2022/09/28	3	53.23	3	55.80	51.70	0	1,148	0.00%
2022/09/27	5	56.32	0	0.00	57.30	5	1,147	0.44%
2022/09/26	30	56.52	0	0.00	55.10	30	1,159	2.59%
2022/09/23	66	59.43	0	0.00	58.00	66	1,166	5.66%
2022/09/22	24	61.96	0	0.00	60.70	24	1,184	2.03%
2022/09/19	7	66.36	5	66.60	65.80	2	1,243	0.16%
2022/09/15	7	71.84	14	71.61	71.10	-7	1,295	-0.54%
2022/09/14	0	0.00	23	72.42	71.80	-23	1,321	-1.74%
2022/09/13	0	0.00	77	72.52	72.20	-77	1,347	-5.71%
2022/09/07	4	86.88	0	0.00	87.80	4	1,364	0.29%
2022/09/06	4	88.38	0	0.00	86.30	4	1,392	0.29%
2022/09/05	0	0.00	10	94.33	90.00	-10	1,403	-0.71%
2022/09/02	0	0.00	1	91.40	92.90	-1	1,410	-0.07%
2022/09/01	6	91.47	60	91.19	90.10	-54	1,405	-3.84%
2022/08/31	0	0.00	19	92.84	91.10	-19	1,455	-1.31%
2022/08/30	13	86.28	0	0.00	87.90	13	1,401	0.93%
2022/08/29	0	0.00	3	86.50	85.10	-3	1,400	-0.21%
2022/08/26	0	0.00	25	87.50	87.30	-25	1,400	-1.78%
2022/08/25	0	0.00	8	87.65	88.20	-8	1,402	-0.57%
2022/08/24	1	83.90	0	0.00	86.40	1	1,388	0.07%
2022/08/23	0	0.00	3	83.40	83.70	-3	1,384	-0.22%
2022/08/22	0	0.00	9	84.62	83.20	-9	1,404	-0.64%
2022/08/19	3	84.00	6	83.55	84.70	-3	1,427	-0.21%
2022/08/18	4	83.80	43	83.63	82.80	-39	1,466	-2.66%
2022/08/17	16	81.20	31	80.51	81.30	-15	1,482	-1.01%
2022/08/16	0	0.00	14	79.97	79.40	-14	1,549	-0.90%
2022/08/15	0	0.00	18	76.97	77.90	-18	1,703	-1.06%
2022/08/12	0	0.00	7	72.91	73.70	-7	1,792	-0.39%
2022/08/11	16	71.76	0	0.00	71.40	16	1,964	0.81%
2022/08/10	0	0.00	3	72.27	71.10	-3	2,084	-0.14%
2022/08/09	10	71.51	0	0.00	71.30	10	2,115	0.47%
2022/08/08	54	69.88	1	69.90	69.90	53	2,186	2.42%
2022/08/05	10	74.07	0	0.00	74.00	10	2,315	0.43%
2022/08/04	7	71.31	0	0.00	72.90	7	2,481	0.28%
2022/08/01	2	78.40	0	0.00	78.40	2	3,584	0.06%
2022/07/29	3	79.87	9	79.84	79.60	-6	4,150	-0.14%
2022/07/28	5	80.50	2	81.05	79.50	3	4,529	0.07%
2022/07/27	0	0.00	21	81.15	81.30	-21	5,168	-0.41%
2022/07/26	1	84.30	60	82.01	81.50	-59	5,588	-1.06%
2022/07/25	0	0.00	48	84.03	83.80	-48	6,018	-0.80%
2022/07/22	21	84.38	4	84.10	84.30	17	7,167	0.24%
2022/07/21	9	82.51	5	83.02	83.20	4	7,733	0.05%
2022/07/20	5	83.64	1	83.30	83.00	4	8,236	0.05%
2022/07/19	3	83.83	17	83.74	82.60	-14	8,925	-0.16%
2022/07/18	74	82.93	4	82.65	83.50	70	9,397	0.74%
2022/07/15	6	79.63	24	80.12	79.20	-18	10,314	-0.17%
2022/07/14	28	81.34	8	82.08	82.10	20	10,648	0.19%
2022/07/13	64	81.37	5	80.84	81.20	59	11,078	0.53%
2022/07/12	139	78.24	35	78.11	80.00	104	11,177	0.93%	大買/鉅額交易
2022/07/11	15	80.50	12	80.87	80.50	3	11,551	0.03%
2022/07/08	7	88.97	51	89.15	89.40	-44	11,648	-0.38%
2022/07/07	55	86.89	19	85.26	89.20	36	11,763	0.31%
2022/07/06	48	86.91	8	87.20	84.20	40	12,096	0.33%
2022/07/05	2	87.45	2	86.85	87.60	0	12,231	0.00%
2022/07/04	8	85.70	29	84.00	86.10	-21	12,456	-0.17%
2022/07/01	35	86.13	17	84.66	84.20	18	12,554	0.14%
2022/06/30	5	91.20	0	0.00	87.40	5	12,584	0.04%
2022/06/29	5	94.42	9	92.83	93.50	-4	12,594	-0.03%
2022/06/28	10	93.12	12	95.63	92.40	-2	12,606	-0.02%
2022/06/24	0	0.00	2	93.60	94.60	-2	12,544	-0.02%
2022/06/23	2	93.10	24	93.87	92.60	-22	12,539	-0.18%
2022/06/22	0	0.00	31	94.16	91.20	-31	12,490	-0.25%
2022/06/21	7	93.97	5	91.26	95.60	2	12,463	0.02%
2022/06/20	24	90.40	158	94.32	90.40	-134	12,421	-1.08%	大賣/鉅額交易
2022/06/17	161	95.28	7	95.49	97.20	154	12,385	1.24%	大買/鉅額交易
2022/06/16	0	0.00	8	98.36	93.00	-8	12,350	-0.06%
2022/06/15	40	99.01	15	98.77	97.70	25	12,318	0.20%
2022/06/13	0	0.00	35	102.91	101.50	-35	12,252	-0.29%
2022/06/10	0	0.00	13	108.65	107.00	-13	12,217	-0.11%
2022/06/09	0	0.00	46	111.54	110.50	-46	12,199	-0.38%
2022/06/08	1	107.00	19	107.03	107.00	-18	12,140	-0.15%
2022/06/07	4	107.63	5	108.50	107.00	-1	12,133	-0.01%
2022/06/06	19	108.68	1	108.50	108.50	18	12,131	0.15%
2022/06/02	2	112.00	23	111.74	110.50	-21	12,118	-0.17%
2022/06/01	1	113.00	4	114.00	112.00	-3	12,101	-0.02%
2022/05/31	19	113.08	25	114.04	113.00	-6	12,098	-0.05%
2022/05/30	21	115.00	2	112.75	115.50	19	12,083	0.16%
2022/05/27	8	113.00	4	113.50	114.00	4	12,057	0.03%
2022/05/26	2	113.25	2	113.50	110.50	0	12,013	0.00%
2022/05/25	0	0.00	3	114.00	112.50	-3	11,955	-0.03%
2022/05/24	0	0.00	3	115.33	113.00	-3	11,920	-0.03%
2022/05/23	0	0.00	8	112.06	118.50	-8	11,840	-0.07%
2022/05/19	0	0.00	9	124.06	117.00	-9	11,598	-0.08%
2022/05/17	0	0.00	6	125.75	120.50	-6	11,318	-0.05%
2022/05/16	0	0.00	10	125.60	126.50	-10	11,290	-0.09%
2022/05/13	0	0.00	7	126.21	128.00	-7	11,232	-0.06%
2022/05/12	29	126.17	18	127.72	124.50	11	11,090	0.10%
2022/05/11	0	0.00	1	130.50	130.50	-1	10,977	-0.01%
2022/05/10	1	133.50	4	132.38	128.00	-3	10,515	-0.03%
2022/05/09	0	0.00	12	141.00	141.50	-12	10,260	-0.12%
2022/05/06	149	142.89	1	139.50	140.50	148	9,901	1.49%	大買/鉅額交易
2022/05/05	0	0.00	1	155.50	148.50	-1	9,335	-0.01%
2022/05/04	2	163.50	0	0.00	154.50	2	8,990	0.02%
2022/05/03	0	0.00	5	166.90	160.00	-5	8,372	-0.06%
2022/04/29	1	174.00	0	0.00	169.00	1	7,999	0.01%
2022/04/28	0	0.00	48	178.49	172.00	-48	7,616	-0.63%
2022/04/27	42	164.21	0	0.00	175.00	42	6,519	0.64%
2022/04/26	2	162.50	30	161.45	159.50	-28	5,996	-0.47%
2022/04/25	9	167.94	9	171.67	156.50	0	5,529	0.00%
2022/04/22	16	166.41	16	165.91	164.00	0	4,905	0.00%
2022/04/21	8	160.63	48	169.40	160.00	-40	4,577	-0.87%
2022/04/20	42	153.43	6	163.17	165.50	36	3,699	0.97%
2022/04/19	40	143.71	0	0.00	150.50	40	3,365	1.19%
2022/04/18	0	0.00	28	155.88	157.50	-28	2,945	-0.95%
2022/04/15	24	135.42	24	138.46	143.50	0	2,866	0.00%
2022/04/14	14	119.36	9	121.11	130.50	5	2,496	0.20%
2022/04/13	7	117.57	13	119.92	119.00	-6	2,377	-0.25%
2022/04/12	12	131.04	6	133.00	127.00	6	2,256	0.27%
2022/04/11	0	0.00	25	121.90	125.50	-25	1,918	-1.30%
2022/04/08	9	115.67	8	116.19	114.50	1	1,777	0.06%
2022/04/07	19	106.24	0	0.00	116.50	19	1,547	1.23%
2022/04/06	2	107.00	0	0.00	106.00	2	1,427	0.14%
2022/04/01	1	102.50	0	0.00	99.60	1	1,368	0.07%
2022/03/31	8	97.05	0	0.00	99.40	8	1,324	0.60%
2022/03/30	4	93.25	0	0.00	93.10	4	1,291	0.31%
2022/03/29	33	92.17	0	0.00	91.70	33	1,288	2.56%
2022/03/28	2	94.90	2	94.10	93.30	0	1,283	0.00%
2022/03/25	9	90.53	0	0.00	89.90	9	1,263	0.71%
2022/03/24	9	90.60	0	0.00	91.00	9	1,262	0.71%
2022/03/23	9	87.94	0	0.00	88.20	9	1,262	0.71%
2022/03/22	9	87.83	0	0.00	87.80	9	1,261	0.71%
2022/03/21	23	87.30	0	0.00	87.10	23	1,258	1.83%
2022/03/18	18	84.89	0	0.00	85.20	18	1,259	1.43%
2022/03/17	2	85.15	2	85.15	85.00	0	1,258	0.00%
2022/03/14	0	0.00	1	83.80	84.50	-1	1,260	-0.08%
2022/03/11	0	0.00	1	84.10	82.60	-1	1,255	-0.08%
2022/03/10	5	91.32	0	0.00	91.70	5	1,228	0.41%
2022/03/09	1	88.00	0	0.00	89.50	1	1,227	0.08%
2022/03/04	0	0.00	8	93.20	91.40	-8	1,260	-0.63%
2022/03/02	0	0.00	2	94.00	95.40	-2	1,311	-0.15%
2022/02/24	0	0.00	39	92.57	91.00	-39	1,298	-3.00%
2022/02/11	0	0.00	1	104.50	102.50	-1	1,227	-0.08%
2022/02/10	0	0.00	1	104.50	104.50	-1	1,171	-0.09%
2022/02/09	0	0.00	2	94.15	95.10	-2	1,141	-0.18%
2022/02/08	0	0.00	7	92.83	92.50	-7	1,128	-0.62%
2022/02/07	0	0.00	4	96.70	96.40	-4	1,114	-0.36%
2022/01/26	2	99.10	0	0.00	96.10	2	1,114	0.18%
2022/01/25	1	101.50	0	0.00	102.50	1	1,079	0.09%
2022/01/24	0	0.00	10	112.50	110.00	-10	1,052	-0.95%
2022/01/21	0	0.00	23	108.07	106.00	-23	1,004	-2.29%
2022/01/20	19	111.66	71	110.30	104.00	-52	953	-5.45%
2022/01/10	0	0.00	1	106.00	106.50	-1	525	-0.19%
2022/01/07	1	98.60	0	0.00	101.00	1	493	0.20%
2022/01/06	1	95.60	1	94.80	95.20	0	459	0.00%
2022/01/04	1	93.80	1	93.70	94.10	0	440	0.00%
2022/01/03	0	0.00	1.9	91.16	92.10	-1.9	427	-0.45%
2021/12/30	1	89.00	0	0.00	90.80	1	424	0.24%
2021/12/24	0	0.00	1	86.10	86.40	-1	449	-0.22%
2021/12/23	0	0.00	2	86.00	85.90	-2	451	-0.44%
2021/12/22	0	0.00	3	86.10	86.10	-3	467	-0.64%
2021/12/17	7	89.40	0	0.00	89.40	7	465	1.50%
2021/12/15	1	85.50	0	0.00	85.20	1	455	0.22%
2021/12/10	0	0.00	1	89.70	89.20	-1	451	-0.22%
2021/12/08	1	90.20	0	0.00	89.70	1	452	0.22%
2021/12/07	1	88.90	0	0.00	88.90	1	458	0.22%
2021/12/06	1	91.30	0	0.00	91.40	1	486	0.21%
2021/12/03	1	90.90	0	0.00	91.00	1	561	0.18%
2021/12/02	0	0.00	1	93.00	91.80	-1	578	-0.17%
2021/11/25	0.4	85.70	0	0.00	85.20	0.4	477	0.08%
2021/11/22	0	0.00	1	85.60	85.70	-1	475	-0.21%
2021/11/10	0	0.00	2	77.10	77.20	-2	461	-0.43%
2021/11/04	10	82.79	0	0.00	82.00	10	490	2.04%
2021/10/29	2	79.30	2	79.80	79.40	0	493	0.00%
2021/10/28	0	0.00	2	79.20	78.90	-2	494	-0.40%
2021/10/27	0	0.00	8	79.61	77.80	-8	496	-1.61%
2021/10/22	2	80.90	0	0.00	81.00	2	493	0.41%
2021/10/21	1	81.40	0	0.00	81.30	1	498	0.20%
2021/10/20	2	80.95	3	81.47	81.00	-1	502	-0.20%
2021/10/19	1	84.00	0	0.00	84.70	1	496	0.20%
2021/10/12	4	85.80	0	0.00	85.80	4	521	0.77%
2021/10/06	1	85.60	0	0.00	85.50	1	531	0.19%
2021/10/01	0	0.00	2	100.25	98.40	-2	521	-0.38%
2021/09/29	2	100.00	0	0.00	103.00	2	527	0.38%
2021/09/27	0	0.00	1	109.00	109.00	-1	533	-0.19%
2021/09/17	0	0.00	12	115.00	115.00	-12	576	-2.08%
2021/09/13	0	0.00	1	119.00	113.50	-1	608	-0.16%
2021/09/10	0	0.00	1	119.00	120.00	-1	613	-0.16%
2021/09/07	4	115.50	0	0.00	122.00	4	537	0.74%
2021/09/06	10	111.15	0	0.00	111.00	10	540	1.85%
2021/09/03	9	107.22	0	0.00	108.00	9	560	1.61%
2021/09/02	3	106.83	0	0.00	107.00	3	592	0.51%
2021/08/31	0	0.00	1	112.00	112.50	-1	685	-0.15%
2021/08/30	3	110.50	0	0.00	109.50	3	699	0.43%
2021/08/26	10	110.25	0	0.00	108.00	10	746	1.34%
2021/08/25	5	110.20	0	0.00	109.00	5	756	0.66%
2021/08/24	0	0.00	2	110.50	109.50	-2	775	-0.26%
2021/08/23	1	112.00	4	111.38	112.00	-3	788	-0.38%
2021/08/20	1	109.50	9	111.00	111.00	-8	797	-1.00%
2021/08/19	0	0.00	22	110.93	109.50	-22	808	-2.72%
2021/08/18	0	0.00	15	113.77	113.00	-15	819	-1.83%
2021/08/17	2	124.00	19	120.47	121.00	-17	831	-2.04%
2021/08/16	0	0.00	2	120.00	120.50	-2	848	-0.24%
2021/08/13	19	120.21	2	120.00	120.00	17	877	1.94%
2021/08/12	0	0.00	6	115.83	116.50	-6	902	-0.66%
2021/08/11	9	115.00	1	112.50	117.00	8	1,040	0.77%
2021/08/10	0	0.00	1	119.00	118.50	-1	1,143	-0.09%
2021/08/09	0	0.00	1	120.50	120.00	-1	1,138	-0.09%
2021/08/06	2	124.00	1	123.50	124.00	1	1,208	0.08%
2021/08/05	0	0.00	2	122.50	122.00	-2	1,213	-0.16%
2021/08/02	6	125.25	1	123.50	125.00	5	1,261	0.40%
2021/07/30	0	0.00	1	125.00	122.50	-1	1,259	-0.08%
2021/07/29	3	125.50	4	124.50	125.50	-1	1,261	-0.08%
2021/07/28	0	0.00	4	121.13	121.00	-4	1,257	-0.32%
2021/07/26	6	121.25	0	0.00	121.00	6	1,273	0.47%
2021/07/21	0	0.00	8	127.94	122.50	-8	1,286	-0.62%
2021/07/20	0	0.00	7	131.79	130.50	-7	1,272	-0.55%
2021/07/16	0	0.00	1	128.50	128.50	-1	1,255	-0.08%
2021/07/15	0	0.00	1	129.50	129.50	-1	1,263	-0.08%
2021/07/14	0	0.00	4	125.63	130.50	-4	1,266	-0.32%
2021/07/13	0	0.00	18	128.61	126.00	-18	1,262	-1.43%
2021/07/12	0	0.00	9	132.89	131.50	-9	1,253	-0.72%
2021/07/09	0	0.00	1	137.00	136.50	-1	1,244	-0.08%
2021/07/08	0	0.00	1	138.00	136.00	-1	1,247	-0.08%
2021/07/07	0	0.00	3	135.83	135.00	-3	1,253	-0.24%
2021/07/06	0	0.00	5	136.00	135.00	-5	1,260	-0.40%
2021/07/05	0	0.00	2	139.25	139.00	-2	1,269	-0.16%
2021/07/02	0	0.00	1	142.50	144.00	-1	1,266	-0.08%
2021/07/01	1	142.50	2	140.75	144.50	-1	1,255	-0.08%
2021/06/29	1	134.50	3	131.83	131.00	-2	1,234	-0.16%
2021/06/28	2	132.00	1	133.00	133.00	1	1,230	0.08%
2021/06/25	0	0.00	4	131.88	129.50	-4	1,228	-0.33%
2021/06/24	0	0.00	1	134.50	136.00	-1	1,221	-0.08%
2021/06/23	1	136.00	0	0.00	133.50	1	1,221	0.08%
2021/06/21	0	0.00	1	131.50	130.50	-1	1,225	-0.08%
2021/06/18	32	135.09	0	0.00	135.00	32	1,260	2.54%
2021/06/17	0	0.00	3	135.50	132.50	-3	1,275	-0.24%
2021/06/16	0	0.00	7	137.50	133.50	-7	1,267	-0.55%
2021/06/08	0	0.00	2	156.00	151.50	-2	1,150	-0.17%
2021/06/07	0	0.00	1	156.00	156.00	-1	1,112	-0.09%
2021/06/01	2	141.50	0	0.00	145.00	2	1,057	0.19%
2021/05/31	5	152.90	0	0.00	147.00	5	1,039	0.48%
2021/05/28	12	163.46	0	0.00	162.50	12	1,027	1.17%
2021/05/27	7	163.86	0	0.00	167.00	7	1,023	0.68%
2021/05/26	8	162.06	0	0.00	163.00	8	1,013	0.79%
2021/05/25	13	167.15	0	0.00	160.00	13	1,007	1.29%
2021/05/24	14	173.82	0	0.00	176.00	14	993	1.41%
2021/05/21	16	170.16	0	0.00	167.00	16	983	1.63%
2021/05/20	7	164.14	0	0.00	170.00	7	966	0.72%
2021/05/19	33	170.18	26	171.10	159.00	7	947	0.74%
2021/05/18	11	165.14	8	164.75	169.00	3	817	0.37%
2021/05/17	0	0.00	59	154.00	154.00	-59	713	-8.26%
2021/05/14	65	136.00	1	139.00	140.00	64	718	8.91%
2021/05/12	0	0.00	1	116.00	116.00	-1	658	-0.15%
2021/05/11	0	0.00	1	106.50	105.50	-1	647	-0.15%
2021/05/10	0	0.00	6	111.00	110.00	-6	666	-0.90%
2021/05/07	4	117.63	4	116.75	119.00	0	681	0.00%
2021/05/06	0	0.00	6	116.00	115.50	-6	746	-0.80%
2021/05/05	0	0.00	16	116.13	115.50	-16	791	-2.02%
2021/05/04	1	113.50	38	114.84	116.50	-37	812	-4.55%
2021/05/03	15	125.37	0	0.00	120.50	15	819	1.83%
2021/04/27	11	124.09	0	0.00	124.50	11	844	1.30%
2021/04/23	0	0.00	4	116.25	116.00	-4	845	-0.47%
2021/04/22	5	120.30	0	0.00	116.50	5	855	0.58%
2021/04/21	6	120.75	0	0.00	119.00	6	854	0.70%
2021/04/20	11	118.95	0	0.00	118.50	11	858	1.28%
2021/04/19	12	114.88	0	0.00	114.50	12	877	1.37%
2021/04/16	10	115.70	0	0.00	115.50	10	884	1.13%
2021/04/15	0	0.00	2	115.00	115.00	-2	895	-0.22%
2021/04/12	0	0.00	2	125.25	122.00	-2	887	-0.23%
2021/04/09	6	118.25	4	117.25	121.00	2	878	0.23%
2021/04/08	31	116.74	22	115.52	115.50	9	865	1.04%
2021/04/07	23	116.13	0	0.00	115.00	23	867	2.65%
2021/04/06	0	0.00	19	117.50	115.00	-19	875	-2.17%
2021/04/01	14	118.25	8	117.06	118.00	6	879	0.68%
2021/03/31	18	117.53	14	116.86	116.50	4	875	0.46%
2021/03/30	8	117.50	4	116.63	116.50	4	875	0.46%
2021/03/29	15	116.43	39	115.55	116.50	-24	890	-2.70%
2021/03/26	25	113.88	17	113.65	114.50	8	898	0.89%
2021/03/25	5	114.40	4	113.38	112.50	1	897	0.11%
2021/03/24	0	0.00	44	115.70	116.00	-44	893	-4.92%
2021/03/23	0	0.00	81	114.54	115.50	-81	881	-9.19%
2021/03/22	16	120.84	39	121.12	118.50	-23	838	-2.74%
2021/03/19	4	133.63	10	131.75	128.50	-6	816	-0.73%
2021/03/18	7	131.86	0	0.00	133.50	7	821	0.85%
2021/03/17	25	131.36	0	0.00	129.50	25	827	3.02%
2021/03/16	24	132.85	0	0.00	130.00	24	847	2.83%
2021/03/15	32	132.36	0	0.00	134.50	32	848	3.77%
2021/03/12	18	134.22	42	133.10	131.00	-24	850	-2.82%
2021/03/11	39	132.60	2	131.50	132.00	37	857	4.32%
2021/03/10	33	127.68	7	126.79	129.00	26	855	3.04%
2021/03/09	7	125.29	4	125.00	124.50	3	858	0.35%
2021/03/08	3	127.00	9	126.06	123.50	-6	862	-0.70%
2021/03/05	21	126.62	16	126.94	126.00	5	883	0.57%
2021/03/04	13	124.19	10	123.10	123.50	3	893	0.34%
2021/03/03	0	0.00	6	124.33	123.00	-6	908	-0.66%
2021/03/02	12	127.92	16	127.59	124.50	-4	911	-0.44%
2021/02/26	11	128.00	16	126.59	126.00	-5	916	-0.55%
2021/02/25	22	132.34	48	131.11	129.50	-26	921	-2.82%
2021/02/24	57	129.93	25	130.26	130.50	32	924	3.46%
2021/02/23	20	131.75	16	131.22	127.00	4	915	0.44%
2021/02/22	2	128.25	2	127.50	128.50	0	930	0.00%
2021/02/19	0	0.00	33	122.88	122.50	-33	943	-3.50%
2021/02/18	3	119.00	18	117.81	120.00	-15	935	-1.60%
2021/02/17	0	0.00	23	125.74	121.50	-23	929	-2.47%
2021/02/05	4	137.63	4	134.00	134.50	0	916	0.00%
2021/02/04	52	139.00	2	138.00	136.50	50	916	5.46%
2021/02/03	11	139.73	9	141.33	135.00	2	909	0.22%
2021/02/02	19	140.68	1	143.00	140.00	18	926	1.94%
2021/02/01	1	144.50	0	0.00	145.50	1	920	0.11%
2021/01/29	0	0.00	19	153.61	143.50	-19	892	-2.13%
2021/01/28	0	0.00	10	153.95	154.00	-10	863	-1.16%
2021/01/27	0	0.00	8	144.38	150.00	-8	799	-1.00%
2021/01/26	8	137.69	16	143.59	138.50	-8	755	-1.06%
2021/01/25	44	134.20	0	0.00	134.00	44	738	5.96%
2021/01/22	0	0.00	12	127.83	125.50	-12	721	-1.66%
2021/01/21	1	129.50	5	126.90	125.00	-4	716	-0.56%
2021/01/20	14	130.82	10	128.75	130.50	4	707	0.57%
2021/01/19	1	133.00	8	128.13	124.50	-7	685	-1.02%
2021/01/18	0	0.00	6	126.00	127.50	-6	671	-0.89%
2021/01/15	1	118.50	9	120.39	116.00	-8	670	-1.19%
2021/01/14	0	0.00	7	126.71	123.00	-7	665	-1.05%
2021/01/13	10	130.05	30	131.48	128.00	-20	676	-2.96%
2021/01/12	14	131.39	17	129.29	136.50	-3	669	-0.45%
2021/01/11	22	122.23	0	0.00	124.50	22	648	3.39%
2021/01/08	12	118.67	8	123.63	116.00	4	646	0.62%
2021/01/07	2	126.50	20	126.70	125.50	-18	639	-2.82%
2021/01/06	2	130.50	18	128.28	127.00	-16	649	-2.46%
2021/01/05	5	128.60	0	0.00	128.50	5	670	0.75%
2021/01/04	0	0.00	14	129.71	129.00	-14	689	-2.03%
2020/12/31	3	131.17	2	131.00	129.50	1	686	0.15%
2020/12/30	6	130.58	18	130.22	129.50	-12	685	-1.75%
2020/12/29	8	128.00	9	127.83	126.00	-1	680	-0.15%
2020/12/28	5	133.70	36	133.65	130.50	-31	679	-4.56%
2020/12/25	1	136.00	31	136.40	136.50	-30	674	-4.45%
2020/12/24	0	0.00	14	137.29	137.00	-14	679	-2.06%
2020/12/23	5	143.80	82	143.31	138.00	-77	677	-11.37%
2020/12/22	6	140.17	74	142.56	147.00	-68	670	-10.14%
2020/12/21	6	136.42	5	134.90	136.00	1	660	0.15%
2020/12/18	0	0.00	15	134.93	135.00	-15	665	-2.25%
2020/12/17	6	136.00	13	137.50	135.00	-7	669	-1.05%
2020/12/16	0	0.00	17	136.68	139.00	-17	709	-2.40%
2020/12/15	0	0.00	6	135.42	135.00	-6	757	-0.79%
2020/12/14	8	140.31	2	137.50	138.00	6	760	0.79%
2020/12/11	9	138.72	14	139.43	137.00	-5	761	-0.66%
2020/12/10	18	147.61	2	152.25	146.00	16	752	2.13%
2020/12/09	2	163.00	0	0.00	162.00	2	735	0.27%
2020/12/08	12	165.17	0	0.00	163.00	12	739	1.62%
2020/12/07	13	170.88	0	0.00	162.00	13	740	1.76%
2020/12/04	9	178.61	1	181.00	176.00	8	742	1.08%
2020/12/03	7	179.07	2	179.25	175.00	5	768	0.65%
2020/12/02	6	178.67	29	178.50	178.50	-23	775	-2.97%
2020/12/01	6	175.33	33	180.47	176.00	-27	773	-3.49%
2020/11/30	3	177.00	9	176.83	179.00	-6	753	-0.80%
2020/11/27	9	167.61	6	168.25	167.00	3	739	0.41%
2020/11/26	23	157.76	4	156.88	159.00	19	727	2.61%
2020/11/25	9	156.44	3	155.83	154.00	6	724	0.83%
2020/11/24	10	155.40	1	157.00	153.50	9	722	1.25%
2020/11/23	23	157.33	8	157.31	153.50	15	723	2.07%
2020/11/20	9	152.50	1	152.00	154.50	8	725	1.10%
2020/11/19	11	154.68	5	154.10	153.50	6	722	0.83%
2020/11/18	23	144.46	0	0.00	151.00	23	692	3.32%
2020/11/17	2	140.00	0	0.00	137.50	2	671	0.30%
2020/11/16	13	142.42	0	0.00	144.00	13	685	1.90%
2020/11/13	41	135.65	4	134.88	137.00	37	691	5.35%
2020/11/12	20	138.38	9	135.83	134.00	11	694	1.58%
2020/11/11	3	141.17	8	144.00	141.50	-5	689	-0.73%
2020/11/10	10	159.40	74	150.07	142.50	-64	687	-9.31%
2020/11/09	4	146.63	1	146.00	152.50	3	665	0.45%
2020/11/06	15	140.33	0	0.00	139.00	15	676	2.22%
2020/11/05	7	142.21	0	0.00	140.00	7	719	0.97%
2020/11/04	16	138.50	8	138.88	140.50	8	743	1.08%
2020/11/03	40	135.43	0	0.00	137.00	40	781	5.12%
2020/11/02	10	136.65	2	136.25	134.50	8	795	1.01%
2020/10/30	9	146.61	1	148.00	144.50	8	800	1.00%
2020/10/29	11	145.45	0	0.00	147.00	11	831	1.32%
2020/10/28	26	153.17	0	0.00	147.00	26	857	3.03%
2020/10/27	5	150.90	0	0.00	152.50	5	892	0.56%
2020/10/26	0	0.00	3	152.33	148.00	-3	907	-0.33%
2020/10/23	12	159.67	3	159.33	158.50	9	942	0.96%
2020/10/22	6	158.42	14	160.79	157.00	-8	946	-0.84%
2020/10/21	1	164.00	23	162.61	164.00	-22	964	-2.28%
2020/10/20	1	155.50	1	155.50	156.50	0	975	0.00%
2020/10/19	2	152.50	11	152.00	151.50	-9	1,019	-0.88%
2020/10/16	26	151.00	6	151.33	151.00	20	1,028	1.94%
2020/10/15	19	151.00	3	149.50	149.50	16	1,031	1.55%
2020/10/14	52	150.21	0	0.00	147.50	52	1,041	4.99%
2020/10/13	111	148.37	2	150.75	147.00	109	1,043	10.45%	大買/鉅額交易
2020/10/12	8	166.31	5	164.30	161.00	3	1,034	0.29%
2020/10/08	0	0.00	17	178.97	178.50	-17	1,034	-1.64%
2020/10/07	0	0.00	15	179.97	178.50	-15	1,060	-1.41%
2020/10/06	2	179.75	4	179.38	180.50	-2	1,072	-0.19%
2020/10/05	2	183.75	37	184.05	179.00	-35	1,090	-3.21%
2020/09/30	3	177.33	10	181.40	181.00	-7	1,106	-0.63%
2020/09/29	0	0.00	20	185.48	180.50	-20	1,133	-1.76%
2020/09/28	3	183.17	13	187.77	185.00	-10	1,160	-0.86%
2020/09/25	15	182.80	55	191.92	188.00	-40	1,183	-3.38%
2020/09/24	0	0.00	25	194.64	196.00	-25	1,186	-2.11%
2020/09/23	4	200.25	28	203.79	200.00	-24	1,199	-2.00%
2020/09/22	48	209.34	46	211.02	206.00	2	1,202	0.17%
2020/09/21	4	216.88	94	220.23	212.00	-90	1,204	-7.47%
2020/09/18	125	212.82	348	218.86	219.00	-223	1,181	-18.87%	大買/大賣/鉅額交易
2020/09/17	61	201.12	11	200.05	199.50	50	1,137	4.39%
2020/09/16	72	198.00	9	197.94	196.50	63	1,144	5.51%
2020/09/15	49	190.94	10	191.60	189.50	39	1,142	3.41%
2020/09/14	29	190.05	16	191.38	189.50	13	1,155	1.13%
2020/09/11	19	191.13	11	195.18	190.00	8	1,185	0.67%
2020/09/10	1	200.50	17	200.06	198.00	-16	1,189	-1.35%
2020/09/09	46	207.86	33	208.35	204.00	13	1,188	1.09%
2020/09/08	25	217.68	75	221.41	206.00	-50	1,183	-4.22%
2020/09/07	21	208.95	19	214.00	220.00	2	1,163	0.17%
2020/09/04	44	200.88	7	201.86	200.00	37	1,165	3.18%
2020/09/03	52	201.10	4	201.88	199.00	48	1,183	4.06%
2020/09/02	85	201.40	0	0.00	201.50	85	1,198	7.09%
2020/09/01	67	199.77	6	205.58	197.00	61	1,229	4.96%
2020/08/31	37	205.42	9	206.72	204.00	28	1,234	2.27%
2020/08/28	21	209.98	32	213.11	205.00	-11	1,239	-0.89%
2020/08/27	33	208.38	15	213.30	213.00	18	1,233	1.46%
2020/08/26	51	213.91	127	214.04	206.50	-76	1,226	-6.20%	大賣/
2020/08/25	6	211.50	21	211.67	211.00	-15	1,215	-1.23%
2020/08/24	19	213.95	15	214.77	217.00	4	1,214	0.33%
2020/08/21	1	213.00	81	215.83	213.00	-80	1,211	-6.60%
2020/08/20	0	0.00	68	220.61	223.00	-68	1,211	-5.61%
2020/08/19	0	0.00	20	221.55	222.50	-20	1,192	-1.68%
2020/08/18	56	196.24	0	0.00	202.50	56	1,185	4.72%
2020/08/17	38	184.89	11	184.45	184.50	27	1,183	2.28%
2020/08/14	53	187.67	11	187.68	190.00	42	1,193	3.52%
2020/08/13	15	189.30	26	188.35	184.00	-11	1,193	-0.92%
2020/08/12	69	184.86	15	187.27	198.50	54	1,262	4.28%
2020/08/11	109	199.60	0	0.00	192.50	109	1,289	8.45%	大買/鉅額交易
2020/08/10	2	233.00	7	224.79	213.50	-5	1,306	-0.38%
2020/08/07	148	224.99	18	230.58	235.50	130	1,295	10.03%	大買/鉅額交易
2020/08/06	7	237.21	6	227.42	220.00	1	1,260	0.08%
2020/08/05	2	243.00	2	242.25	243.50	0	1,245	0.00%
2020/08/04	9	241.00	11	242.36	244.00	-2	1,240	-0.16%
2020/08/03	15	236.73	0	0.00	242.00	15	1,207	1.24%
2020/07/31	91	237.16	6	243.92	229.00	85	1,180	7.20%
2020/07/29	4	260.00	0	0.00	256.00	4	1,133	0.35%
2020/07/28	0	0.00	2	272.00	260.00	-2	1,099	-0.18%
2020/07/27	1	290.00	2	321.00	288.50	-1	1,102	-0.09%
2020/07/24	6	331.08	15	336.73	320.50	-9	1,091	-0.82%
2020/07/23	23	334.52	2	333.50	337.00	21	1,066	1.97%
2020/07/22	8	313.00	3	315.83	306.50	5	1,038	0.48%
2020/07/21	2	309.75	8	309.31	306.00	-6	1,044	-0.57%
2020/07/20	4	308.00	0	0.00	308.00	4	1,049	0.38%
2020/07/17	0	0.00	4	310.25	310.00	-4	1,044	-0.38%
2020/07/16	0	0.00	27	337.19	330.00	-27	1,042	-2.59%
2020/07/15	137	326.40	17	324.35	329.50	120	1,034	11.60%	大買/鉅額交易
2020/07/14	0	0.00	124	314.87	322.00	-124	1,028	-12.05%	大賣/鉅額交易
2020/07/13	0	0.00	7	308.71	309.00	-7	1,023	-0.68%
2020/07/10	17	300.79	13	301.31	304.00	4	1,064	0.38%
2020/07/09	30	310.90	13	311.62	309.00	17	1,062	1.60%
2020/07/08	13	327.31	1	322.50	326.50	12	1,062	1.13%
2020/07/07	121	330.06	0	0.00	319.50	121	1,051	11.51%	大買/鉅額交易
2020/07/06	20	366.70	0	0.00	355.00	20	1,077	1.86%
2020/07/03	1	385.00	0	0.00	385.00	1	1,054	0.09%
2020/07/02	10	414.45	18	408.61	400.00	-8	1,043	-0.77%
2020/07/01	10	396.45	1	388.50	400.00	9	1,031	0.87%
2020/06/30	5	383.70	0	0.00	388.00	5	1,027	0.49%
2020/06/29	0	0.00	6	398.75	389.00	-6	1,022	-0.59%
2020/06/24	0	0.00	1	399.50	381.50	-1	1,010	-0.10%
2020/06/23	28	380.30	11	393.18	395.00	17	1,014	1.68%
2020/06/22	8	397.88	0	0.00	383.00	8	1,012	0.79%
2020/06/19	1	407.00	0	0.00	399.00	1	1,011	0.10%
2020/06/18	4	407.38	0	0.00	416.50	4	998	0.40%
2020/06/17	14	403.79	0	0.00	398.00	14	973	1.44%
2020/06/15	15	414.23	0	0.00	405.00	15	969	1.55%
2020/06/12	0	0.00	1	398.50	397.50	-1	966	-0.10%
2020/06/11	5	383.00	4	399.50	399.50	1	964	0.10%
2020/06/08	0	0.00	18	375.19	384.00	-18	932	-1.93%
2020/06/03	0	0.00	1	310.00	312.50	-1	928	-0.11%
2020/06/02	0	0.00	3	307.00	299.00	-3	937	-0.32%
2020/05/29	2	301.25	2	301.75	307.00	0	968	0.00%
2020/05/26	1	303.50	0	0.00	303.50	1	1,087	0.09%
2020/05/25	1	316.00	0	0.00	316.00	1	1,137	0.09%
2020/05/22	1	316.00	0	0.00	316.00	1	1,164	0.09%
2020/05/21	2	311.00	0	0.00	311.00	2	1,178	0.17%
2020/05/19	1	302.00	1	282.00	271.50	0	1,185	0.00%
2020/05/18	0	0.00	12	291.17	301.50	-12	1,108	-1.08%
2020/05/15	0	0.00	7	268.43	274.50	-7	1,064	-0.66%
2020/05/14	0	0.00	2	250.00	250.00	-2	1,006	-0.20%
2020/05/13	0	0.00	1	227.50	227.50	-1	992	-0.10%
2020/05/05	0	0.00	8	201.19	204.00	-8	962	-0.83%
2020/05/04	0	0.00	14	183.07	186.00	-14	958	-1.46%
2020/04/30	7	156.43	0	0.00	172.50	7	953	0.73%
2020/04/29	2	157.25	0	0.00	157.00	2	949	0.21%
2020/04/28	6	174.00	3	180.00	174.00	3	939	0.32%
2020/04/27	1	178.00	2	181.75	193.00	-1	940	-0.11%
2020/04/24	3	177.67	2	177.50	178.00	1	918	0.11%
2020/04/23	1	160.00	0	0.00	162.00	1	899	0.11%
2020/04/22	0	0.00	5	143.40	147.50	-5	885	-0.56%
2020/04/21	4	130.00	0	0.00	134.50	4	874	0.46%
2020/04/20	11	121.73	0	0.00	122.50	11	857	1.28%
2020/04/17	4	120.50	3	122.17	119.00	1	850	0.12%
2020/04/16	3	125.50	0	0.00	126.00	3	837	0.36%
2020/04/15	4	117.75	3	117.17	118.00	1	820	0.12%
2020/04/14	0	0.00	7	103.50	111.50	-7	769	-0.91%
2020/04/13	6	99.77	0	0.00	101.50	6	751	0.80%
2020/04/10	0	0.00	1	102.00	99.10	-1	729	-0.14%
2020/04/09	4	102.50	31	98.55	98.10	-27	715	-3.77%
2020/04/01	2	78.40	0	0.00	78.00	2	650	0.31%
2020/03/31	2	79.20	0	0.00	77.80	2	648	0.31%
2020/03/27	0	0.00	8	78.76	78.30	-8	641	-1.25%
2020/03/25	0	0.00	1	68.80	68.90	-1	631	-0.16%
2020/03/24	0	0.00	5	64.50	62.70	-5	632	-0.79%
2020/03/20	0	0.00	8	70.33	69.00	-8	624	-1.28%
2020/03/19	2	69.40	0	0.00	69.50	2	620	0.32%
2020/03/18	0	0.00	1	77.00	74.00	-1	612	-0.16%
2020/03/03	8	92.06	14	98.30	94.50	-6	572	-1.05%
2020/02/27	6	84.00	0	0.00	86.00	6	525	1.14%
2020/02/24	0	0.00	6	71.90	73.50	-6	433	-1.39%
2020/02/21	15	64.21	0	0.00	66.90	15	411	3.65%
2020/02/17	3	58.00	2	59.90	60.00	1	390	0.26%
2020/02/14	1	59.20	0	0.00	59.10	1	387	0.26%
2020/02/04	0	0.00	6	62.17	62.10	-6	425	-1.41%
2020/01/09	0	0.00	1	64.00	63.60	-1	398	-0.25%
2020/01/07	3	61.03	0	0.00	61.40	3	388	0.77%
2020/01/06	6	61.72	0	0.00	61.00	6	387	1.55%
2020/01/03	2	65.50	0	0.00	63.50	2	381	0.52%
2019/12/31	2	67.60	0	0.00	67.50	2	373	0.54%
2019/12/23	5	69.68	0	0.00	69.70	5	351	1.42%
2019/12/19	8	66.16	0	0.00	66.00	8	338	2.36%
2019/12/18	5	63.98	0	0.00	64.00	5	329	1.52%
2019/12/17	4	62.48	0	0.00	62.40	4	324	1.23%
2019/12/16	1	60.80	0	0.00	60.50	1	319	0.31%
2019/12/11	3	63.50	0	0.00	63.20	3	299	1.00%
2019/12/10	4	65.10	0	0.00	65.40	4	292	1.37%
2019/12/09	1	64.50	0	0.00	63.50	1	283	0.35%
2019/12/06	1	61.90	0	0.00	63.10	1	277	0.36%
2019/12/05	1	59.60	0	0.00	63.30	1	266	0.37%
2019/01/09	0	0.00	4	44.00	42.50	-4	249	-1.60%
2019/01/08	4	44.08	0	0.00	44.00	4	249	1.60%